S

MXFM
🏛️ 멕시코 →
182.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 182.08 182.40 182.08 182.28 74.5K
07:31 182.25 182.25 182.22 182.22 84.9K
07:32 182.00 182.00 181.78 181.83 4.8K
07:33 181.77 181.79 181.65 181.65 1.1K
07:34 181.65 181.65 181.53 181.53 2.8K
07:35 181.37 181.37 181.31 181.36 8.9K
07:36 181.37 181.74 181.37 181.73 9.8K
07:37 181.59 181.92 181.59 181.92 15.9K
07:38 181.92 181.92 181.81 181.82 23.1K
07:39 181.71 181.79 181.71 181.73 8.3K
07:40 181.89 181.89 181.73 181.77 21.1K
07:41 181.77 182.01 181.77 182.01 107.8K
07:42 181.91 181.97 181.91 181.92 15.6K
07:43 182.03 182.03 181.97 181.99 12.0K
07:44 182.02 182.04 181.97 181.97 7.8K
07:45 182.05 182.21 181.84 182.21 7.8K
07:46 182.25 182.25 182.18 182.18 12.0K
07:47 182.28 182.52 182.28 182.52 20.2K
07:48 182.52 182.56 182.51 182.56 4.5K
07:49 182.58 182.60 182.44 182.44 4.3K
07:50 182.47 182.49 182.28 182.28 85.4K
07:51 182.33 182.40 182.33 182.33 129.0K
07:52 182.33 182.45 182.33 182.45 13.5K
07:53 182.45 182.50 182.45 182.49 1.4K
07:54 182.47 182.56 182.43 182.56 39.2K
07:55 182.51 182.53 182.45 182.45 8.0K
07:56 182.45 182.46 182.44 182.44 25.4K
07:57 182.52 182.59 182.50 182.59 14.4K
07:58 182.49 182.58 182.49 182.54 42.1K
07:59 182.57 182.57 182.55 182.55 111.2K
08:00 182.59 182.59 182.38 182.38 8.3K
08:01 182.28 182.49 182.28 182.47 14.5K
08:02 182.50 182.50 182.47 182.48 8.9K
08:03 182.44 182.44 182.31 182.31 64.7K
08:04 182.24 182.24 182.18 182.21 24.7K
08:05 182.23 182.23 182.14 182.19 74.7K
08:06 182.18 182.20 182.16 182.20 27.7K
08:07 182.20 182.25 182.20 182.21 64.4K
08:08 182.49 182.49 182.31 182.31 54.5K
08:09 182.34 182.38 182.33 182.38 6.9K
08:10 182.43 182.53 182.41 182.52 15.1K
08:11 182.50 182.50 182.43 182.43 13.8K
08:12 182.44 182.44 182.42 182.42 17.4K
08:13 182.41 182.44 182.40 182.44 8.5K
08:14 182.35 182.39 182.34 182.36 16.0K
08:15 182.32 182.32 182.29 182.29 11.9K
08:16 182.30 182.30 182.21 182.21 13.4K
08:17 182.17 182.17 182.10 182.13 13.3K
08:18 182.15 182.15 182.11 182.13 9.4K
08:19 182.11 182.14 182.11 182.13 36.7K
08:20 182.11 182.29 182.11 182.29 19.5K
08:21 182.35 182.42 182.33 182.42 28.2K
08:22 182.46 182.46 182.27 182.27 61.7K
08:23 182.29 182.29 182.18 182.18 18.5K
08:24 182.18 182.23 182.15 182.15 19.6K
08:25 182.12 182.14 182.12 182.12 15.0K
08:26 182.11 182.16 182.11 182.13 20.1K
08:27 182.12 182.12 182.09 182.11 30.3K
08:28 182.12 182.12 182.08 182.08 19.7K
08:29 182.11 182.13 182.10 182.10 24.8K
08:30 182.11 182.14 182.09 182.09 61.5K
08:31 182.11 182.13 182.08 182.12 27.2K
08:32 182.15 182.18 182.15 182.18 50.1K
08:33 182.21 182.25 182.21 182.25 17.3K
08:34 182.26 182.35 182.26 182.35 16.9K
08:35 182.34 182.38 182.23 182.23 24.2K
08:36 182.19 182.19 182.11 182.12 15.2K
08:37 182.06 182.06 181.96 181.96 48.1K
08:38 181.97 181.97 181.91 181.92 39.8K
08:39 182.08 182.08 182.00 182.02 117.0K
08:40 182.05 182.05 181.99 181.99 49.1K
08:41 181.96 181.98 181.94 181.98 45.5K
08:42 182.02 182.06 182.01 182.06 21.9K
08:43 182.05 182.05 181.96 181.96 15.5K
08:44 181.97 182.09 181.97 182.08 30.6K
08:45 182.17 182.17 182.06 182.07 17.2K
08:46 182.03 182.03 181.97 181.97 25.5K
08:47 181.96 181.96 181.85 181.85 23.9K
08:48 181.87 181.92 181.87 181.87 24.5K
08:49 181.89 181.90 181.87 181.90 39.5K
08:50 181.92 181.94 181.88 181.88 30.1K
08:51 181.92 181.95 181.90 181.90 20.2K
08:52 181.91 181.93 181.88 181.88 18.4K
08:53 181.80 181.98 181.79 181.98 78.8K
08:54 182.02 182.13 182.02 182.06 75.4K
08:55 182.06 182.21 182.06 182.21 51.3K
08:56 182.19 182.19 182.08 182.08 96.5K
08:57 182.14 182.14 182.08 182.13 77.8K
08:58 182.15 182.20 182.06 182.06 29.8K
08:59 182.11 182.11 182.04 182.05 44.9K
09:00 182.11 182.22 182.09 182.22 77.3K
09:01 182.23 182.31 182.20 182.31 78.1K
09:02 182.30 182.40 182.30 182.40 51.1K
09:03 182.33 182.34 182.26 182.26 46.1K
09:04 182.28 182.28 182.25 182.26 151.2K
09:05 182.28 182.29 182.24 182.26 17.2K
09:06 182.28 182.39 182.28 182.39 126.8K
09:07 182.52 182.53 182.37 182.37 60.0K
09:08 182.41 182.41 182.38 182.39 21.8K
09:09 182.39 182.56 182.39 182.56 27.7K
09:10 182.54 182.54 182.48 182.48 22.6K
09:11 182.43 182.43 182.34 182.38 56.4K
09:12 182.41 182.44 182.37 182.37 43.3K
09:13 182.39 182.53 182.39 182.53 20.0K
09:14 182.56 182.61 182.56 182.59 20.6K
09:15 182.50 182.50 182.45 182.45 38.0K
09:16 182.43 182.46 182.43 182.45 44.5K
09:17 182.44 182.44 182.41 182.43 29.4K
09:18 182.49 182.57 182.49 182.55 607.5K
09:19 182.59 182.60 182.58 182.58 42.2K
09:20 182.56 182.56 182.50 182.53 56.1K
09:21 182.61 182.61 182.51 182.51 66.8K
09:22 182.53 182.57 182.53 182.57 60.8K
09:23 182.59 182.59 182.55 182.57 39.2K
09:24 182.57 182.88 182.57 182.88 134.0K
09:25 182.75 182.81 182.75 182.81 38.7K
09:26 182.87 182.99 182.87 182.94 48.8K
09:27 182.96 183.01 182.96 183.00 44.7K
09:28 183.02 183.03 183.02 183.03 34.8K
09:29 183.02 183.07 183.01 183.01 36.7K
09:30 183.11 183.12 182.99 182.99 50.2K
09:31 183.00 183.02 183.00 183.02 55.5K
09:32 183.01 183.01 182.94 182.94 22.5K
09:33 182.93 182.95 182.92 182.93 23.3K
09:34 182.94 182.99 182.91 182.91 98.5K
09:35 182.87 182.93 182.87 182.89 48.1K
09:36 182.90 182.91 182.85 182.91 44.4K
09:37 182.90 182.92 182.86 182.91 65.2K
09:38 182.88 182.91 182.86 182.91 48.3K
09:39 182.87 182.97 182.87 182.96 48.5K
09:40 182.92 182.92 182.87 182.87 32.8K
09:41 182.86 182.94 182.86 182.94 53.9K
09:42 182.95 182.97 182.92 182.94 28.9K
09:43 182.89 182.95 182.89 182.93 36.4K
09:44 182.89 182.90 182.87 182.90 18.9K
09:45 182.91 182.92 182.82 182.84 30.5K
09:46 182.87 182.96 182.87 182.96 47.8K
09:47 182.90 182.90 182.83 182.83 63.7K
09:48 182.81 182.81 182.76 182.76 36.9K
09:49 182.77 182.77 182.67 182.73 32.4K
09:50 182.71 182.83 182.71 182.83 67.5K
09:51 182.85 182.94 182.85 182.87 30.1K
09:52 182.84 182.89 182.84 182.88 84.2K
09:53 182.86 182.87 182.68 182.68 53.2K
09:54 182.64 182.76 182.64 182.76 45.6K
09:55 182.77 182.84 182.77 182.82 36.9K
09:56 182.76 182.78 182.74 182.77 23.8K
09:57 182.80 182.87 182.80 182.87 22.9K
09:58 182.87 182.90 182.85 182.90 33.2K
09:59 182.94 182.95 182.92 182.92 42.8K
10:00 182.95 183.01 182.95 182.96 35.2K
10:01 182.95 183.00 182.93 182.93 49.6K
10:02 182.93 183.03 182.93 183.01 76.5K
10:03 183.00 183.01 183.00 183.01 39.2K
10:04 182.98 182.98 182.94 182.96 91.3K
10:05 182.97 183.01 182.96 183.01 27.9K
10:06 183.02 183.05 182.99 182.99 31.1K
10:07 183.01 183.09 183.01 183.09 100.0K
10:08 183.07 183.20 183.07 183.10 186.7K
10:09 183.09 183.17 183.09 183.17 23.1K
10:10 183.15 183.20 183.15 183.20 38.8K
10:11 183.22 183.22 183.18 183.18 30.1K
10:12 183.20 183.22 183.20 183.22 31.1K
10:13 183.20 183.23 183.19 183.23 34.2K
10:14 183.26 183.29 183.17 183.29 55.8K
10:15 183.29 183.29 183.22 183.22 31.8K
10:16 183.31 183.41 183.31 183.32 42.0K
10:17 183.32 183.39 183.32 183.39 27.4K
10:18 183.39 183.44 183.35 183.39 75.2K
10:19 183.40 183.40 183.34 183.34 477.1K
10:20 183.31 183.36 183.31 183.33 52.7K
10:21 183.37 183.45 183.36 183.45 43.0K
10:22 183.41 183.48 183.40 183.48 43.0K
10:23 183.46 183.46 183.32 183.39 151.6K
10:24 183.41 183.41 183.40 183.40 104.8K
10:25 183.43 183.43 183.39 183.39 26.8K
10:26 183.39 183.39 183.26 183.27 37.5K
10:27 183.25 183.25 183.20 183.20 69.6K
10:28 183.25 183.42 183.25 183.42 29.7K
10:29 183.40 183.43 183.39 183.39 103.3K
10:30 183.47 183.52 183.47 183.51 231.6K
10:31 183.54 183.54 183.40 183.40 29.6K
10:32 183.40 183.52 183.40 183.48 553.0K
10:33 183.48 183.49 183.36 183.36 62.3K
10:34 183.38 183.42 183.35 183.42 48.6K
10:35 183.44 183.48 183.40 183.48 672.4K
10:36 183.53 183.56 183.52 183.56 31.1K
10:37 183.55 183.61 183.51 183.61 50.5K
10:38 183.61 183.61 183.48 183.48 84.3K
10:39 183.54 183.55 183.54 183.55 43.5K
10:40 183.56 183.63 183.56 183.59 79.4K
10:41 183.61 183.72 183.61 183.72 83.5K
10:42 183.71 183.76 183.71 183.76 82.6K
10:43 183.73 183.73 183.67 183.67 43.3K
10:44 183.69 183.71 183.67 183.71 36.8K
10:45 183.69 183.69 183.63 183.64 55.2K
10:46 183.63 183.64 183.59 183.59 145.9K
10:47 183.58 183.58 183.54 183.54 36.4K
10:48 183.54 183.59 183.54 183.59 41.9K
10:49 183.52 183.54 183.50 183.50 119.3K
10:50 183.40 183.52 183.40 183.48 91.9K
10:51 183.54 183.56 183.54 183.56 87.8K
10:52 183.58 183.65 183.58 183.65 53.1K
10:53 183.65 183.69 183.62 183.69 116.2K
10:54 183.70 183.70 183.69 183.69 97.7K
10:55 183.72 183.74 183.72 183.74 75.8K
10:56 183.77 183.81 183.77 183.80 43.8K
10:57 183.79 183.81 183.74 183.74 49.2K
10:58 183.79 183.85 183.79 183.84 52.3K
10:59 183.86 183.89 183.86 183.89 42.8K
11:00 183.92 183.93 183.91 183.93 83.2K
11:01 183.89 183.92 183.85 183.85 73.0K
11:02 183.83 183.86 183.80 183.86 89.9K
11:03 183.77 183.83 183.77 183.77 79.7K
11:04 183.81 183.81 183.73 183.73 57.5K
11:05 183.65 183.80 183.65 183.80 49.7K
11:06 183.85 183.85 183.81 183.81 66.7K
11:07 183.81 183.81 183.69 183.69 37.0K
11:08 183.76 183.76 183.71 183.72 97.2K
11:09 183.72 183.72 183.65 183.68 96.5K
11:10 183.65 183.66 183.64 183.64 50.4K
11:11 183.60 183.63 183.60 183.61 38.4K
11:12 183.59 183.66 183.59 183.65 32.2K
11:13 183.64 183.64 183.60 183.60 35.2K
11:14 183.55 183.55 183.53 183.53 55.1K
11:15 183.52 183.55 183.52 183.55 52.4K
11:16 183.52 183.60 183.52 183.58 66.8K
11:17 183.58 183.70 183.58 183.70 45.2K
11:18 183.70 183.70 183.68 183.68 151.4K
11:19 183.67 183.74 183.67 183.71 172.6K
11:20 183.70 183.74 183.70 183.72 472.1K
11:21 183.72 183.74 183.68 183.74 34.0K
11:22 183.79 183.79 183.79 183.79 1,373.6K
11:23 183.78 183.90 183.72 183.90 65.8K
11:24 183.81 183.82 183.81 183.82 84.1K
11:25 183.82 183.82 183.79 183.79 34.8K
11:26 183.76 183.76 183.73 183.73 99.0K
11:27 183.77 183.77 183.72 183.77 76.7K
11:28 183.71 183.71 183.67 183.70 64.1K
11:29 183.71 183.76 183.69 183.76 87.6K
11:30 183.72 183.72 183.69 183.70 47.6K
11:31 183.71 183.79 183.68 183.79 88.2K
11:32 183.79 183.85 183.76 183.85 121.5K
11:33 183.85 183.85 183.81 183.81 56.0K
11:34 183.85 183.85 183.80 183.80 39.2K
11:35 183.81 183.81 183.77 183.78 39.7K
11:36 183.77 183.85 183.77 183.85 25.1K
11:37 183.84 183.92 183.84 183.91 55.9K
11:38 183.94 183.96 183.93 183.93 2,022.8K
11:39 184.01 184.01 183.93 183.93 46.7K
11:40 183.89 183.91 183.89 183.91 26.5K
11:41 183.89 183.95 183.89 183.95 69.1K
11:42 183.95 183.95 183.92 183.93 47.5K
11:43 183.95 183.95 183.93 183.93 102.5K
11:44 183.88 183.89 183.82 183.84 48.4K
11:45 183.82 183.88 183.82 183.88 167.9K
11:46 183.88 183.90 183.85 183.85 35.5K
11:47 183.89 183.98 183.89 183.96 70.4K
11:48 183.93 183.93 183.84 183.84 33.4K
11:49 183.80 183.80 183.71 183.73 57.4K
11:50 183.74 183.82 183.74 183.78 50.7K
11:51 183.78 183.79 183.75 183.75 26.8K
11:52 183.79 183.79 183.77 183.77 49.7K
11:53 183.77 183.77 183.74 183.75 66.9K
11:54 183.73 183.73 183.69 183.69 53.2K
11:55 183.72 183.73 183.70 183.70 44.3K
11:56 183.71 183.75 183.71 183.72 33.6K
11:57 183.67 183.73 183.67 183.69 87.6K
11:58 183.69 183.70 183.69 183.70 71.5K
11:59 183.68 183.74 183.66 183.74 95.7K
12:00 183.60 183.67 183.60 183.67 61.4K
12:01 183.64 183.64 183.56 183.57 133.5K
12:02 183.72 183.72 183.67 183.67 185.6K
12:03 183.72 183.72 183.68 183.71 55.9K
12:04 183.68 183.68 183.62 183.62 89.7K
12:05 183.65 183.67 183.65 183.67 41.7K
12:06 183.70 183.70 183.68 183.68 42.9K
12:07 183.73 183.81 183.73 183.81 95.0K
12:08 183.82 183.82 183.77 183.80 85.4K
12:09 183.81 183.81 183.77 183.77 112.9K
12:10 183.93 184.04 183.93 184.00 100.5K
12:11 184.19 184.26 184.12 184.12 134.7K
12:12 184.11 184.11 183.95 183.99 54.6K
12:13 183.94 183.97 183.94 183.97 26.3K
12:14 183.87 183.88 183.84 183.88 26.3K
12:15 183.87 184.12 183.87 184.12 86.3K
12:16 184.11 184.11 184.05 184.05 44.2K
12:17 184.00 184.02 183.96 183.96 107.1K
12:18 183.94 183.94 183.92 183.92 33.0K
12:19 183.91 183.94 183.89 183.89 73.1K
12:20 183.88 183.94 183.86 183.86 51.4K
12:21 183.86 183.92 183.86 183.88 31.5K
12:22 183.85 183.85 183.79 183.80 71.5K
12:23 183.77 183.83 183.75 183.75 37.7K
12:24 183.78 183.85 183.78 183.84 82.6K
12:25 183.83 183.85 183.80 183.85 60.3K
12:26 183.83 183.85 183.78 183.78 48.2K
12:27 183.81 183.86 183.79 183.86 42.7K
12:28 183.88 183.88 183.73 183.84 66.1K
12:29 183.78 183.88 183.78 183.85 119.6K
12:30 183.80 183.80 183.78 183.78 47.4K
12:31 183.79 183.84 183.76 183.76 67.1K
12:32 183.80 183.83 183.72 183.72 47.6K
12:33 183.76 183.80 183.76 183.77 86.7K
12:34 183.73 183.81 183.73 183.81 72.9K
12:35 183.80 183.80 183.75 183.78 59.5K
12:36 183.79 183.79 183.77 183.77 91.8K
12:37 183.76 183.80 183.76 183.80 59.9K
12:38 183.83 183.83 183.77 183.77 65.0K
12:39 183.78 183.78 183.69 183.69 46.9K
12:40 183.66 183.66 183.64 183.64 148.1K
12:41 183.64 183.65 183.62 183.65 70.8K
12:42 183.67 183.71 183.65 183.71 65.4K
12:43 183.71 183.74 183.66 183.66 64.1K
12:44 183.69 183.72 183.69 183.72 83.0K
12:45 183.67 183.74 183.67 183.73 108.0K
12:46 183.73 183.75 183.73 183.74 802.8K
12:47 183.75 183.78 183.74 183.74 97.5K
12:48 183.73 183.84 183.73 183.75 104.2K
12:49 183.73 183.85 183.73 183.85 62.8K
12:50 183.75 183.82 183.75 183.80 73.6K
12:51 183.80 183.80 183.75 183.78 157.6K
12:52 183.81 183.81 183.73 183.73 56.5K
12:53 183.76 183.78 183.67 183.68 72.2K
12:54 183.67 183.79 183.67 183.79 77.3K
12:55 183.81 183.84 183.81 183.82 59.9K
12:56 183.87 183.91 183.86 183.86 128.2K
12:57 183.92 184.06 183.90 184.06 693.1K
12:58 184.10 184.10 183.99 183.99 227.4K
12:59 183.98 184.13 183.98 184.13 125.8K
13:00 184.17 184.31 184.17 184.28 65.7K
13:01 184.28 184.28 184.18 184.18 107.2K
13:02 184.13 184.20 184.13 184.20 119.4K
13:03 184.15 184.16 184.13 184.16 94.6K
13:04 184.16 184.23 184.16 184.23 60.5K
13:05 184.18 184.19 184.16 184.16 74.9K
13:06 184.20 184.20 184.07 184.10 55.4K
13:07 184.15 184.18 184.15 184.16 192.3K
13:08 184.16 184.16 184.08 184.08 55.4K
13:09 184.14 184.20 184.11 184.20 92.9K
13:10 184.29 184.33 184.22 184.22 42.7K
13:11 184.25 184.26 184.18 184.18 125.8K
13:12 184.33 184.53 184.31 184.47 140.2K
13:13 184.60 184.60 184.44 184.46 80.5K
13:14 184.61 184.65 184.61 184.61 403.6K
13:15 184.54 184.54 184.38 184.38 105.2K
13:16 184.34 184.37 184.30 184.30 52.3K
13:17 184.31 184.44 184.31 184.44 173.1K
13:18 184.46 184.46 184.44 184.46 93.5K
13:19 184.49 184.59 184.49 184.59 150.3K
13:20 184.58 184.61 184.49 184.61 55.1K
13:21 184.60 184.61 184.54 184.55 135.5K
13:22 184.54 184.60 184.51 184.60 142.8K
13:23 184.59 184.70 184.59 184.70 72.9K
13:24 184.73 184.73 184.68 184.68 125.7K
13:25 184.73 184.78 184.69 184.69 249.9K
13:26 184.73 184.73 184.64 184.64 85.6K
13:27 184.67 184.67 184.59 184.66 97.5K
13:28 184.68 184.79 184.65 184.79 131.9K
13:29 184.77 184.77 184.66 184.66 63.0K
13:30 184.65 184.65 184.56 184.62 109.6K
13:31 184.64 184.65 184.59 184.59 41.6K
13:32 184.63 184.63 184.56 184.60 181.1K
13:33 184.59 184.61 184.57 184.57 248.0K
13:34 184.54 184.66 184.54 184.66 181.9K
13:35 184.65 184.65 184.50 184.55 125.9K
13:36 184.56 184.59 184.55 184.56 100.6K
13:37 184.58 184.59 184.56 184.59 135.5K
13:38 184.56 184.59 184.56 184.58 98.7K
13:39 184.63 184.63 184.57 184.57 122.6K
13:40 184.54 184.61 184.54 184.61 277.4K
13:41 184.63 184.70 184.52 184.70 610.8K
13:42 184.69 184.69 184.63 184.63 625.9K
13:43 184.67 184.71 184.67 184.71 232.4K
13:44 184.71 184.71 184.60 184.60 684.4K
13:45 184.59 184.62 184.57 184.62 310.3K
13:46 184.69 184.69 184.58 184.58 143.1K
13:47 184.60 184.67 184.60 184.63 334.1K
13:48 184.60 184.81 184.60 184.81 330.8K
13:49 184.81 184.99 184.81 184.89 203.3K
13:50 184.89 184.89 184.76 184.77 376.3K
13:51 184.77 184.83 184.74 184.83 243.1K
13:52 184.82 184.85 184.82 184.85 182.5K
13:53 184.86 184.86 184.83 184.83 368.1K
13:54 184.85 184.85 184.79 184.82 432.7K
13:55 184.87 184.90 184.86 184.90 195.1K
13:56 184.88 184.99 184.88 184.99 449.8K
13:57 185.00 185.00 184.89 184.89 284.5K
13:58 184.86 184.86 184.72 184.73 536.8K
13:59 184.81 184.86 184.74 184.76 430.9K
14:00 184.64 184.64 184.64 184.64 3,743.1K
14:01 184.64 184.64 184.64 184.64 0.0K
14:02 184.64 184.64 184.64 184.64 0.0K
14:03 184.64 184.64 184.64 184.64 0.0K
14:04 184.64 184.64 184.64 184.64 0.0K
14:05 184.64 184.64 184.64 184.64 0.0K
14:06 184.64 184.64 184.64 184.64 0.0K
14:07 184.64 184.64 184.64 184.64 0.0K
14:08 184.64 184.64 184.64 184.64 0.0K
14:09 184.64 184.64 184.64 184.64 0.0K
14:10 184.64 184.64 184.64 184.64 0.0K
14:11 184.64 184.64 184.64 184.64 0.0K
14:12 184.64 184.64 184.64 184.64 0.0K
14:13 184.64 184.64 184.64 184.64 0.0K
14:14 184.64 184.64 184.64 184.64 0.0K
14:15 184.64 184.64 184.64 184.64 0.0K
14:16 184.64 184.64 184.64 184.64 0.0K
14:17 184.64 184.64 184.64 184.64 0.0K
14:18 184.64 184.64 184.64 184.64 0.0K
14:19 184.64 184.64 184.64 184.64 0.0K
14:20 184.64 184.64 184.64 184.64 0.0K
14:21 184.64 184.64 184.64 184.64 0.0K
14:22 184.64 184.87 184.64 184.87 0.0K
14:23 184.87 184.87 184.87 184.87 0.0K
14:24 184.87 184.87 184.87 184.87 0.0K
14:25 184.87 184.87 184.87 184.87 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 182.21 183.75 182.18 182.68 29.8M
2025-09-25 184.13 185.04 181.90 182.16 30.8M
2025-09-24 186.71 186.94 183.75 183.75 40.1M
2025-09-23 184.86 187.36 184.31 186.63 52.6M
2025-09-22 182.08 185.00 181.31 184.64 41.3M
2025-09-19 182.37 182.87 181.01 182.53 420.6M
2025-09-18 182.67 183.19 179.92 182.60 83.5M
2025-09-17 182.38 183.10 181.53 182.70 54.6M
2025-09-15 182.52 182.92 181.94 182.33 47.4M
2025-09-12 183.09 183.43 181.22 182.78 31.5M
2025-09-11 181.52 183.96 181.52 182.49 39.3M
2025-09-10 181.57 182.13 181.06 181.22 29.5M
2025-09-09 182.57 182.57 180.12 181.46 46.5M
2025-09-08 182.15 183.17 181.08 182.87 47.7M
2025-09-05 181.64 182.86 181.29 182.14 27.2M
2025-09-04 181.15 181.66 180.48 181.02 35.6M
2025-09-03 180.56 181.68 179.65 181.21 28.8M
2025-09-02 179.60 180.90 178.07 180.65 24.5M
2025-09-01 179.38 180.30 178.69 179.50 9.3M
2025-08-29 179.62 179.62 177.75 179.04 30.5M
2025-08-28 177.50 180.28 176.54 179.78 29.1M
2025-08-27 175.59 177.85 173.74 177.53 21.5M
2025-08-26 176.79 177.93 175.47 175.83 45.0M
2025-08-25 178.66 179.10 176.66 176.90 22.9M
2025-08-22 177.68 179.11 177.13 178.56 28.4M
2025-08-21 177.23 178.88 176.91 177.77 44.0M
2025-08-20 177.65 178.27 176.94 177.29 21.3M
2025-08-19 177.08 178.33 177.08 177.76 19.9M
2025-08-18 177.88 178.24 176.68 177.79 18.3M
2025-08-15 177.46 179.04 177.46 177.89 18.0M
2025-08-14 179.65 179.65 177.09 177.50 21.3M
2025-08-13 178.85 179.90 178.41 179.62 30.9M
2025-08-12 178.67 179.40 178.10 178.84 34.9M
2025-08-11 177.47 179.23 176.60 178.93 39.1M
2025-08-08 178.46 179.25 176.83 177.38 24.9M
2025-08-07 176.27 178.56 176.27 178.32 28.5M
2025-08-06 175.80 177.66 175.54 176.13 31.0M
2025-08-05 174.82 176.70 174.38 175.83 33.6M
2025-08-04 176.59 177.02 173.91 175.01 23.4M
2025-08-01 177.97 177.97 174.96 176.65 23.9M
2025-07-31 177.50 179.55 176.92 177.40 52.1M
2025-07-30 180.06 181.30 177.06 177.42 43.3M
2025-07-29 177.43 180.40 176.22 180.10 48.5M
2025-07-28 176.14 177.60 175.43 177.40 49.2M
2025-07-25 175.36 176.29 173.37 176.12 36.4M
2025-07-24 175.93 176.16 173.46 175.39 60.3M
2025-07-23 172.38 175.97 172.31 175.57 62.7M
2025-07-22 174.35 174.86 172.27 172.45 45.9M
2025-07-21 177.07 177.55 173.67 174.40 25.0M
2025-07-18 178.43 178.61 176.85 177.16 21.3M
2025-07-17 177.98 179.68 177.20 178.56 26.1M
2025-07-16 178.20 179.35 177.31 177.52 35.2M
2025-07-15 177.01 178.23 176.56 178.07 33.2M
2025-07-14 176.97 177.26 175.27 177.11 26.3M
2025-07-11 176.32 177.32 174.46 176.87 27.4M
2025-07-10 178.54 178.69 176.01 176.30 28.3M
2025-07-09 179.89 179.97 177.88 178.54 36.2M
2025-07-08 179.90 180.62 179.36 179.81 25.8M
2025-07-07 181.97 182.52 179.64 179.88 25.7M
2025-07-04 183.00 183.23 181.99 182.13 6.6M
2025-07-03 180.99 183.40 180.69 183.05 43.6M
2025-07-02 180.38 181.62 179.85 180.96 49.4M
2025-07-01 179.26 180.70 178.65 180.43 25.4M
2025-06-30 179.08 180.42 178.82 178.97 36.4M
2025-06-27 179.37 181.00 178.90 179.11 30.8M
2025-06-26 178.50 179.69 177.66 179.32 32.1M
2025-06-25 178.34 179.28 177.97 178.32 176.1M
2025-06-24 175.94 178.86 175.94 178.64 40.2M
2025-06-23 176.21 176.24 174.80 176.01 26.8M
2025-06-20 177.23 177.94 175.18 176.37 207.5M
2025-06-19 177.56 177.86 176.91 177.19 13.5M
2025-06-18 178.58 179.35 177.12 177.25 30.8M
2025-06-17 180.30 180.70 178.21 178.59 34.9M
2025-06-16 181.60 182.94 180.18 180.47 35.4M
2025-06-13 184.29 184.29 181.27 181.44 29.1M
2025-06-12 185.25 185.96 183.97 184.29 86.4M
2025-06-11 186.48 187.53 184.48 184.77 37.5M
2025-06-10 185.15 186.64 184.56 186.37 27.9M
2025-06-09 186.61 187.26 184.26 185.51 19.6M
2025-06-06 184.53 186.90 182.79 186.42 26.7M
2025-06-05 185.06 185.45 183.88 184.56 28.0M
2025-06-04 185.35 186.77 184.63 185.05 30.0M
2025-06-03 185.03 186.41 184.05 185.65 33.4M
2025-06-02 185.37 187.71 183.90 184.98 39.2M
2025-05-30 186.51 187.23 184.99 185.31 171.8M
2025-05-29 187.39 188.61 186.76 186.90 49.2M
2025-05-28 185.64 187.92 185.64 187.40 67.0M
2025-05-27 183.31 187.56 183.31 185.98 37.6M
2025-05-26 183.47 183.76 182.65 183.24 10.2M
2025-05-23 182.79 183.75 181.11 183.37 26.5M
2025-05-22 185.30 185.55 182.30 182.87 35.2M
2025-05-21 185.56 186.08 184.48 185.41 53.1M
2025-05-20 186.73 187.65 185.24 185.68 36.2M
2025-05-19 184.56 188.34 183.65 187.03 46.6M
2025-05-16 183.28 185.06 182.70 184.67 35.1M
2025-05-15 183.93 184.66 181.97 183.39 45.0M
2025-05-14 183.26 184.09 181.99 183.76 59.3M
2025-05-13 181.60 184.08 179.92 182.78 46.0M
2025-05-12 181.39 182.80 178.96 181.64 36.1M
2025-05-09 180.74 182.19 180.33 180.81 52.1M
2025-05-08 184.76 185.85 181.33 181.61 60.9M
2025-05-07 181.57 185.28 181.55 184.84 56.4M
2025-05-06 176.44 182.27 176.21 182.02 45.4M
2025-05-05 177.48 177.70 175.50 176.26 36.9M
2025-05-02 173.78 177.69 173.78 177.48 47.7M
2025-05-01 173.12 174.26 171.50 173.82 59.0M
2025-04-30 173.12 174.26 171.50 173.82 59.0M
2025-04-29 176.77 177.42 172.86 173.15 69.0M
2025-04-28 176.46 178.29 175.89 176.58 69.7M
2025-04-25 174.44 176.55 172.97 176.19 43.4M
2025-04-24 170.44 176.43 170.33 174.57 66.7M
2025-04-23 162.42 170.56 162.42 170.35 52.4M
2025-04-22 158.56 162.54 158.56 162.33 51.2M
2025-04-21 158.36 159.12 157.49 158.80 36.7M
2025-04-16 157.73 160.43 157.51 158.03 51.5M
2025-04-15 158.42 158.88 157.02 157.87 49.1M
2025-04-14 157.82 161.26 157.78 158.36 79.9M
2025-04-11 159.15 160.44 157.56 157.81 71.0M
2025-04-10 163.19 163.19 158.99 159.38 113.1M
2025-04-09 157.20 163.10 154.35 162.68 160.9M
2025-04-08 156.58 159.54 155.97 157.25 161.3M
2025-04-07 160.74 161.89 152.57 155.89 277.8M
2025-04-04 168.82 168.82 160.28 161.05 36.5M
2025-04-03 163.34 169.74 162.27 169.19 55.8M
2025-04-02 161.50 164.10 160.32 163.67 34.4M
2025-04-01 160.58 162.07 158.91 161.84 77.6M
2025-03-31 162.49 162.49 159.55 160.05 40.4M
2025-03-28 163.50 163.50 160.48 162.60 59.7M
2025-03-27 164.17 164.81 163.01 163.52 35.7M
2025-03-26 164.44 165.28 163.60 164.23 35.2M
2025-03-25 162.35 164.56 162.35 164.38 33.6M
2025-03-24 161.85 162.72 160.83 162.38 31.1M
2025-03-21 164.17 164.17 161.33 161.83 189.8M
2025-03-20 163.18 164.10 161.97 163.93 85.6M
2025-03-19 162.73 164.28 162.37 163.16 33.2M
2025-03-18 160.14 163.12 160.14 162.77 36.9M
2025-03-14 158.92 161.74 158.35 160.17 50.5M
2025-03-13 158.48 159.27 156.98 158.76 40.1M
2025-03-12 159.65 160.29 157.88 158.72 47.3M
2025-03-11 160.38 161.12 157.12 159.73 40.7M
2025-03-10 162.96 162.96 159.47 160.36 46.0M
2025-03-07 163.78 164.20 160.53 162.92 33.9M
2025-03-06 163.59 166.53 161.94 163.76 38.6M
2025-03-05 164.18 164.28 162.79 163.61 43.2M
2025-03-04 165.38 165.38 160.11 163.98 44.7M
2025-03-03 167.16 170.27 164.86 165.39 47.8M
2025-02-28 168.31 168.55 166.89 167.66 120.6M
2025-02-27 169.98 170.34 167.04 167.93 35.4M
2025-02-26 168.84 170.74 167.75 170.02 38.1M
2025-02-25 171.89 171.89 168.70 168.92 35.6M
2025-02-24 170.74 172.13 168.37 171.81 31.2M
2025-02-21 172.28 172.56 169.41 170.72 31.7M
2025-02-20 172.89 173.01 170.78 172.37 42.3M
2025-02-19 177.16 177.29 171.85 172.04 74.9M
2025-02-18 176.81 179.30 175.88 177.85 31.2M
2025-02-17 175.17 176.72 173.80 176.51 8.5M
2025-02-14 174.31 176.73 174.31 175.48 42.5M
2025-02-13 173.11 175.51 172.68 174.62 42.4M
2025-02-12 170.68 173.40 170.01 172.48 33.1M
2025-02-11 170.03 171.11 168.85 170.67 26.1M
2025-02-10 170.85 171.20 169.40 169.83 33.5M
2025-02-07 168.39 171.53 168.39 170.65 34.4M
2025-02-06 169.99 170.98 167.85 168.34 25.1M
2025-02-05 170.38 172.30 168.27 169.99 39.1M
2025-02-04 167.29 170.87 167.29 170.38 37.3M
2025-01-31 170.29 171.39 166.86 167.80 35.4M
2025-01-30 170.06 173.55 169.88 170.54 32.3M
2025-01-29 169.23 171.02 168.58 170.06 28.8M
2025-01-28 168.21 170.12 167.76 169.49 34.1M
2025-01-27 166.79 169.24 165.80 168.28 22.0M
2025-01-24 165.31 167.36 165.30 167.01 37.3M
2025-01-23 164.38 166.11 162.69 165.31 53.6M
2025-01-22 161.97 166.27 161.71 164.33 40.7M
2025-01-21 160.36 163.53 159.95 162.00 24.0M
2025-01-20 158.78 160.55 158.78 160.40 9.7M
2025-01-17 159.10 160.65 159.06 159.10 17.6M
2025-01-16 158.38 159.40 157.30 159.12 28.4M
2025-01-15 156.10 158.94 155.76 158.41 25.4M
2025-01-14 155.62 157.19 155.15 155.87 29.7M
2025-01-13 155.74 156.91 154.16 156.45 22.2M
2025-01-10 157.53 157.71 155.03 155.70 34.8M
2025-01-09 156.45 158.78 156.35 157.81 26.6M
2025-01-08 158.21 158.27 155.93 156.41 26.8M
2025-01-07 156.60 158.65 156.60 158.13 25.0M
2025-01-06 155.89 158.95 155.70 156.43 27.4M
2025-01-03 157.21 157.22 154.97 155.63 21.1M
2025-01-02 157.73 158.36 156.62 157.19 23.8M